日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
4,280 |
4,295 |
4,200 |
4,250 |
+0.00% |
16,200 |
2024/7/25 |
4,135 |
4,275 |
4,135 |
4,250 |
+0.83% |
29,700 |
2024/7/24 |
4,300 |
4,365 |
4,195 |
4,215 |
-1.98% |
57,000 |
2024/7/23 |
4,710 |
4,710 |
4,240 |
4,300 |
-8.70% |
191,500 |
2024/7/22 |
4,865 |
4,865 |
4,530 |
4,710 |
+13.09% |
258,400 |
2024/7/19 |
4,175 |
4,185 |
4,115 |
4,165 |
-0.72% |
38,800 |
2024/7/18 |
4,100 |
4,195 |
4,090 |
4,195 |
+2.19% |
35,400 |
2024/7/17 |
4,080 |
4,110 |
4,070 |
4,105 |
+0.61% |
12,900 |
2024/7/16 |
4,080 |
4,090 |
4,065 |
4,080 |
+0.37% |
5,200 |
2024/7/12 |
4,060 |
4,080 |
4,055 |
4,065 |
-0.12% |
3,500 |
2024/7/11 |
4,065 |
4,080 |
4,060 |
4,070 |
+0.12% |
3,100 |
2024/7/10 |
4,085 |
4,085 |
4,065 |
4,065 |
-0.49% |
5,200 |
2024/7/9 |
4,100 |
4,105 |
4,075 |
4,085 |
-0.12% |
5,100 |
2024/7/8 |
4,085 |
4,100 |
4,080 |
4,090 |
+0.37% |
11,000 |
2024/7/5 |
4,080 |
4,080 |
4,065 |
4,075 |
-0.12% |
3,500 |
2024/7/4 |
4,050 |
4,080 |
4,050 |
4,080 |
+0.62% |
6,100 |
2024/7/3 |
4,050 |
4,060 |
4,050 |
4,055 |
+0.12% |
3,400 |
2024/7/2 |
4,060 |
4,070 |
4,050 |
4,050 |
-0.25% |
6,300 |
2024/7/1 |
4,055 |
4,075 |
4,055 |
4,060 |
+0.12% |
5,700 |
2024/6/28 |
4,040 |
4,055 |
4,035 |
4,055 |
+0.37% |
6,500 |
2024/6/27 |
4,000 |
4,055 |
4,000 |
4,040 |
-1.10% |
20,600 |
2024/6/26 |
4,100 |
4,105 |
4,080 |
4,085 |
-0.61% |
25,600 |
2024/6/25 |
4,125 |
4,145 |
4,110 |
4,110 |
-0.36% |
15,500 |
2024/6/24 |
4,140 |
4,145 |
4,105 |
4,125 |
+0.49% |
15,200 |
2024/6/21 |
4,115 |
4,120 |
4,080 |
4,105 |
-0.24% |
11,000 |
2024/6/20 |
4,125 |
4,140 |
4,105 |
4,115 |
-0.24% |
11,000 |
2024/6/19 |
4,090 |
4,135 |
4,085 |
4,125 |
+1.10% |
17,100 |
2024/6/18 |
4,090 |
4,090 |
4,080 |
4,080 |
+0.00% |
3,900 |
2024/6/17 |
4,080 |
4,090 |
4,075 |
4,080 |
+0.25% |
9,800 |
2024/6/14 |
4,075 |
4,075 |
4,065 |
4,070 |
-0.12% |
4,400 |
2024/6/13 |
4,075 |
4,080 |
4,060 |
4,075 |
+0.12% |
4,200 |
2024/6/12 |
4,070 |
4,075 |
4,065 |
4,070 |
+0.12% |
7,000 |
2024/6/11 |
4,060 |
4,065 |
4,055 |
4,065 |
+0.25% |
5,200 |
2024/6/10 |
4,050 |
4,055 |
4,050 |
4,055 |
+0.25% |
5,000 |
2024/6/7 |
4,045 |
4,050 |
4,045 |
4,045 |
+0.12% |
4,000 |
2024/6/6 |
4,055 |
4,055 |
4,040 |
4,040 |
-0.25% |
3,200 |
2024/6/5 |
4,050 |
4,050 |
4,045 |
4,050 |
+0.12% |
2,700 |
2024/6/4 |
4,050 |
4,050 |
4,040 |
4,045 |
-0.12% |
3,200 |
2024/6/3 |
4,045 |
4,050 |
4,040 |
4,050 |
+0.37% |
7,300 |
2024/5/31 |
4,030 |
4,045 |
4,030 |
4,035 |
+0.12% |
3,500 |
2024/5/30 |
4,045 |
4,045 |
4,030 |
4,030 |
-0.37% |
2,600 |
2024/5/29 |
4,025 |
4,045 |
4,025 |
4,045 |
+0.50% |
2,800 |
2024/5/28 |
4,025 |
4,035 |
4,025 |
4,025 |
+0.00% |
1,300 |
2024/5/27 |
4,035 |
4,035 |
4,025 |
4,025 |
-0.25% |
2,000 |
2024/5/24 |
4,040 |
4,040 |
4,035 |
4,035 |
-0.12% |
1,700 |
2024/5/23 |
4,035 |
4,045 |
4,030 |
4,040 |
-0.12% |
2,600 |
2024/5/22 |
4,040 |
4,045 |
4,035 |
4,045 |
+0.25% |
6,700 |
2024/5/21 |
4,025 |
4,035 |
4,025 |
4,035 |
+0.12% |
4,000 |
2024/5/20 |
4,020 |
4,030 |
4,015 |
4,030 |
+0.37% |
3,900 |
2024/5/17 |
4,015 |
4,015 |
4,005 |
4,015 |
+0.12% |
1,600 |
2024/5/16 |
4,025 |
4,025 |
4,010 |
4,010 |
-0.25% |
3,800 |
2024/5/15 |
4,015 |
4,020 |
4,010 |
4,020 |
+0.25% |
5,500 |
2024/5/14 |
4,010 |
4,010 |
4,005 |
4,010 |
+0.00% |
3,800 |
2024/5/13 |
4,010 |
4,010 |
4,005 |
4,010 |
+0.25% |
3,700 |
2024/5/10 |
4,010 |
4,010 |
4,000 |
4,000 |
-0.12% |
3,700 |
2024/5/9 |
4,000 |
4,010 |
4,000 |
4,005 |
+0.12% |
2,300 |
2024/5/8 |
4,000 |
4,010 |
4,000 |
4,000 |
-0.12% |
3,000 |
2024/5/7 |
4,005 |
4,005 |
4,000 |
4,005 |
+0.00% |
3,600 |
2024/5/2 |
4,005 |
4,005 |
4,000 |
4,005 |
+0.00% |
2,500 |
2024/5/1 |
4,005 |
4,005 |
4,000 |
4,005 |
+0.12% |
2,400 |
2024/4/30 |
4,000 |
4,005 |
4,000 |
4,000 |
+0.00% |
2,300 |
2024/4/26 |
4,000 |
4,000 |
3,995 |
4,000 |
+0.00% |
1,400 |
2024/4/25 |
4,000 |
4,000 |
3,995 |
4,000 |
+0.13% |
1,900 |
2024/4/24 |
3,995 |
4,000 |
3,995 |
3,995 |
+0.00% |
2,800 |
2024/4/23 |
3,995 |
3,995 |
3,990 |
3,995 |
+0.00% |
3,300 |
2024/4/22 |
4,000 |
4,000 |
3,990 |
3,995 |
-0.12% |
7,200 |
2024/4/19 |
4,010 |
4,010 |
4,000 |
4,000 |
+0.00% |
5,300 |
2024/4/18 |
4,010 |
4,010 |
4,000 |
4,000 |
+0.00% |
4,100 |
2024/4/17 |
4,005 |
4,010 |
4,000 |
4,000 |
-0.12% |
2,400 |
2024/4/16 |
4,010 |
4,010 |
4,000 |
4,005 |
-0.12% |
2,100 |
2024/4/15 |
4,005 |
4,010 |
4,000 |
4,010 |
+0.25% |
4,400 |
2024/4/12 |
4,005 |
4,005 |
4,000 |
4,000 |
-0.12% |
2,400 |
2024/4/11 |
4,000 |
4,005 |
3,995 |
4,005 |
+0.12% |
4,000 |
2024/4/10 |
4,000 |
4,005 |
3,995 |
4,000 |
+0.13% |
6,100 |
2024/4/9 |
3,990 |
4,000 |
3,990 |
3,995 |
+0.13% |
2,300 |
2024/4/8 |
3,990 |
4,000 |
3,985 |
3,990 |
+0.00% |
4,200 |
2024/4/5 |
3,990 |
3,995 |
3,985 |
3,990 |
-0.13% |
8,700 |
2024/4/4 |
3,995 |
4,000 |
3,990 |
3,995 |
+0.00% |
3,700 |
2024/4/3 |
4,000 |
4,000 |
3,990 |
3,995 |
+0.00% |
4,800 |
2024/4/2 |
4,000 |
4,000 |
3,995 |
3,995 |
-0.12% |
2,200 |
2024/4/1 |
3,995 |
4,000 |
3,990 |
4,000 |
+0.13% |
6,700 |
2024/3/29 |
3,995 |
4,000 |
3,990 |
3,995 |
+0.00% |
6,200 |
2024/3/28 |
3,990 |
3,995 |
3,985 |
3,995 |
+0.13% |
8,600 |
2024/3/27 |
3,985 |
3,990 |
3,975 |
3,990 |
+0.25% |
13,000 |
2024/3/26 |
3,970 |
3,980 |
3,970 |
3,980 |
+0.25% |
5,800 |
2024/3/25 |
3,975 |
3,975 |
3,965 |
3,970 |
+0.13% |
5,700 |
2024/3/22 |
3,970 |
3,970 |
3,960 |
3,965 |
+0.00% |
7,700 |
2024/3/21 |
3,955 |
3,965 |
3,950 |
3,965 |
+0.38% |
10,400 |
2024/3/19 |
3,950 |
3,950 |
3,945 |
3,950 |
+0.00% |
10,900 |
2024/3/18 |
3,935 |
3,950 |
3,930 |
3,950 |
+0.51% |
14,100 |
2024/3/15 |
3,930 |
3,930 |
3,925 |
3,930 |
+0.00% |
6,900 |
2024/3/14 |
3,925 |
3,930 |
3,925 |
3,930 |
+0.13% |
2,900 |
2024/3/13 |
3,930 |
3,935 |
3,925 |
3,925 |
-0.13% |
7,600 |
2024/3/12 |
3,930 |
3,930 |
3,920 |
3,930 |
+0.26% |
6,200 |
2024/3/11 |
3,935 |
3,935 |
3,920 |
3,920 |
-0.38% |
20,900 |
2024/3/8 |
3,935 |
3,935 |
3,930 |
3,935 |
+0.00% |
10,100 |
2024/3/7 |
3,945 |
3,945 |
3,930 |
3,935 |
-0.25% |
30,200 |
2024/3/6 |
3,905 |
3,945 |
3,900 |
3,945 |
-1.38% |
158,100 |
2024/3/5 |
4,005 |
4,005 |
4,000 |
4,000 |
-0.25% |
27,000 |
2024/3/4 |
4,020 |
4,020 |
4,010 |
4,010 |
-0.25% |
8,200 |
2024/3/1 |
4,025 |
4,030 |
4,020 |
4,020 |
-0.50% |
4,000 |
2024/2/29 |
4,025 |
4,040 |
4,025 |
4,040 |
+0.37% |
4,500 |
2024/2/28 |
4,030 |
4,035 |
4,025 |
4,025 |
-0.37% |
8,200 |
2024/2/27 |
4,050 |
4,050 |
4,040 |
4,040 |
-0.25% |
1,700 |
2024/2/26 |
4,055 |
4,055 |
4,045 |
4,050 |
+0.00% |
2,800 |
2024/2/22 |
4,045 |
4,050 |
4,045 |
4,050 |
+0.25% |
900 |
2024/2/21 |
4,045 |
4,050 |
4,040 |
4,040 |
+0.00% |
3,700 |
2024/2/20 |
4,035 |
4,040 |
4,035 |
4,040 |
+0.12% |
1,400 |
2024/2/19 |
4,040 |
4,040 |
4,035 |
4,035 |
+0.00% |
1,400 |
2024/2/16 |
4,040 |
4,040 |
4,035 |
4,035 |
-0.12% |
2,800 |
2024/2/15 |
4,045 |
4,050 |
4,035 |
4,040 |
+0.00% |
1,900 |
2024/2/14 |
4,050 |
4,050 |
4,040 |
4,040 |
+0.00% |
1,600 |
2024/2/13 |
4,050 |
4,050 |
4,040 |
4,040 |
-0.37% |
5,700 |
2024/2/9 |
4,045 |
4,055 |
4,045 |
4,055 |
+0.00% |
3,200 |
2024/2/8 |
4,055 |
4,055 |
4,045 |
4,055 |
+0.12% |
1,700 |
2024/2/7 |
4,055 |
4,055 |
4,050 |
4,050 |
-0.12% |
1,200 |
2024/2/6 |
4,055 |
4,055 |
4,050 |
4,055 |
+0.12% |
1,800 |
2024/2/5 |
4,055 |
4,055 |
4,045 |
4,050 |
+0.12% |
1,600 |
2024/2/2 |
4,055 |
4,055 |
4,045 |
4,045 |
-0.12% |
2,900 |
2024/2/1 |
4,055 |
4,055 |
4,045 |
4,050 |
-0.12% |
1,400 |
2024/1/31 |
4,050 |
4,055 |
4,045 |
4,055 |
+0.12% |
1,200 |
2024/1/30 |
4,045 |
4,055 |
4,045 |
4,050 |
+0.12% |
1,600 |
2024/1/29 |
4,050 |
4,050 |
4,045 |
4,045 |
-0.12% |
1,400 |
|